Get the Stockscreener App
29.12
0.44%
0.1289
Global X S P 500 Tail Risk Etf Stock (XTR) Price History
The historical daily chart and data for Global X S P 500 Tail Risk Etf stock (XTR), show that the latest closing stock price as of September 25, 2026, is $29.12.
- Global X S P 500 Tail Risk Etf all-time high stock price is $34.11, occurred on December 06, 2024.
- The lowest Global X S P 500 Tail Risk Etf stock price recorded was $0.00 on July 09, 2024. Since then, Global X S P 500 Tail Risk Etf's stock price has risen over to $29.12 now.
- The 52-week high stock price for XTR is $31.42, representing a 7.89% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for XTR is $24.63, indicating a -15.43% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about XTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $29.12 | $28.99 | $0.1331 | 2,153.0 | +0.44% |
| Sep 24, 2026 | $28.99 | $28.97 | $0.0242 | 513.0 | +0.02% |
| Sep 23, 2026 | $29.02 | $28.99 | $0.0328 | 455.0 | -0.50% |
| Sep 22, 2026 | $29.20 | $29.13 | $0.0669 | 1,123.0 | -0.20% |
| Sep 21, 2026 | $29.22 | $29.15 | $0.069 | 400.0 | +1.36% |
| Sep 18, 2026 | $28.80 | $28.68 | $0.1187 | 258.0 | +0.02% |
| Sep 17, 2026 | $28.80 | $28.80 | $0.00 | 84.00 | +1.19% |
| Sep 16, 2026 | $28.46 | $28.46 | $0.00 | 15.00 | -0.39% |
| Sep 15, 2026 | $28.75 | $28.57 | $0.1823 | 207.0 | -0.53% |
| Sep 14, 2026 | $28.72 | $28.72 | $0.00 | 20.00 | -0.47% |
| Sep 11, 2026 | $28.86 | $28.85 | $0.0104 | 250.0 | +0.85% |
| Sep 10, 2026 | $28.61 | $28.60 | $0.0102 | 292.0 | -0.56% |
| Sep 09, 2026 | $28.79 | $28.77 | $0.02 | 255.0 | -0.46% |
| Sep 08, 2026 | $28.90 | $28.90 | $0.00 | 154.0 | -0.59% |
| Sep 04, 2026 | $29.07 | $29.07 | $0.0034 | 141.0 | -0.49% |
| Sep 03, 2026 | $29.23 | $28.94 | $0.29 | 469.0 | +1.18% |
| Sep 02, 2026 | $28.88 | $28.80 | $0.0767 | 174.0 | +0.50% |
| Sep 01, 2026 | $28.73 | $28.73 | $0.00 | 93.00 | -0.81% |
| Aug 31, 2026 | $28.97 | $28.97 | $0.00 | 276.0 | -0.31% |
| Aug 28, 2026 | $29.16 | $29.05 | $0.115 | 680.0 | -0.23% |
Global X S P 500 Tail Risk Etf Stock (XTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Tail Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Tail Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $29.23 | $28.46 | $0.774 | 9,209.0 | +0.54% |
| Aug, 2026 | $29.38 | $28.53 | $0.8548 | 33,037.0 | +2.59% |
| Jul, 2026 | $28.63 | $27.73 | $0.8976 | 57,086.0 | -0.57% |
| Jun, 2026 | $30.25 | $27.68 | $2.57 | 45,769.0 | -1.42% |
| May, 2026 | $28.88 | $27.36 | $1.52 | 37,934.0 | +4.86% |
| Apr, 2026 | $27.47 | $25.03 | $2.44 | 35,775.0 | +9.36% |
| Mar, 2026 | $26.55 | $24.63 | $1.92 | 78,447.0 | -5.39% |
| Feb, 2026 | $26.94 | $26.27 | $0.6713 | 47,076.0 | -0.74% |
| Jan, 2026 | $28.64 | $26.29 | $2.35 | 56,036.0 | +1.14% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.42 | $26.57 | $4.85 | 34,186.0 | -14.16% |
| Nov, 2025 | $31.20 | $29.84 | $1.36 | 14,474.0 | -0.16% |
| Oct, 2025 | $31.39 | $29.98 | $1.41 | 59,019.0 | +2.10% |
| Sep, 2025 | $30.55 | $29.22 | $1.33 | 9,324.0 | +3.51% |
| Aug, 2025 | $29.64 | $28.45 | $1.19 | 18,856.0 | +1.87% |
| Jul, 2025 | $29.18 | $28.34 | $0.8436 | 8,804.0 | +1.79% |
| Jun, 2025 | $28.38 | $27.36 | $1.02 | 4,405.0 | +4.00% |
| May, 2025 | $27.49 | $25.89 | $1.60 | 25,414.0 | +5.40% |
| Apr, 2025 | $26.32 | $24.22 | $2.10 | 27,252.0 | -0.73% |
| Mar, 2025 | $27.22 | $25.72 | $1.50 | 17,551.0 | -5.64% |
| Feb, 2025 | $28.51 | $27.25 | $1.26 | 8,736.0 | -1.47% |
| Jan, 2025 | $28.37 | $27.15 | $1.22 | 22,825.0 | +2.38% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.11 | $27.29 | $6.82 | 40,185.0 | -18.60% |
| Nov, 2024 | $33.83 | $32.07 | $1.76 | 7,269.0 | +5.22% |
| Oct, 2024 | $32.92 | $32.09 | $0.8258 | 10,081.0 | -0.79% |
| Sep, 2024 | $32.38 | $30.46 | $1.92 | 3,212.0 | +1.92% |
| Aug, 2024 | $31.77 | $29.60 | $2.17 | 8,832.0 | +2.17% |
| Jul, 2024 | $31.87 | $30.50 | $1.37 | 2,706.0 | +1.04% |
| Jun, 2024 | $31.17 | $29.89 | $1.28 | 10,096.0 | +3.07% |
| May, 2024 | $30.13 | $28.49 | $1.64 | 1,563.0 | +4.39% |
| Apr, 2024 | $29.88 | $28.29 | $1.59 | 85,009.0 | -4.08% |
| Mar, 2024 | $29.95 | $28.74 | $1.21 | 40,067.0 | +2.88% |
| Feb, 2024 | $28.99 | $27.85 | $1.14 | 11,709.0 | +5.17% |
| Jan, 2024 | $28.18 | $26.70 | $1.48 | 24,230.0 | +1.64% |
0.54%
Cap:
|
Volume (24h):